| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2010 | CNY | 9.55 | 9.59 | 9.06 | 9.11 | 9.11 | -0.31 (-3.29%) | 4,781,755 |
| 8 Jan 2010 | CNY | 9.33 | 9.5 | 9.28 | 9.42 | 9.42 | -0.08 (-0.84%) | 3,024,324 |
| 7 Jan 2010 | CNY | 9.68 | 9.88 | 9.4 | 9.5 | 9.5 | -0.45 (-4.52%) | 7,317,856 |
| 6 Jan 2010 | CNY | 9.38 | 10.35 | 9.28 | 9.95 | 9.95 | +0.49 (+5.18%) | 15,560,175 |
| 5 Jan 2010 | CNY | 9.25 | 9.49 | 8.85 | 9.46 | 9.46 | +0.19 (+2.05%) | 6,454,312 |
| 4 Jan 2010 | CNY | 9.27 | 9.37 | 9.21 | 9.27 | 9.27 | -0.03 (-0.32%) | 2,974,182 |
| 31 Dec 2009 | CNY | 9.36 | 9.36 | 9.12 | 9.3 | 9.3 | -0.06 (-0.64%) | 3,600,209 |
| 30 Dec 2009 | CNY | 9.3 | 9.37 | 9.16 | 9.36 | 9.36 | +0.02 (+0.21%) | 3,273,823 |
| 29 Dec 2009 | CNY | 9.34 | 9.39 | 9.21 | 9.34 | 9.34 | +0.01 (+0.11%) | 2,725,033 |
| 28 Dec 2009 | CNY | 9.15 | 9.36 | 9.15 | 9.33 | 9.33 | +0.07 (+0.76%) | 3,758,638 |
| 25 Dec 2009 | CNY | 9.21 | 9.33 | 9.15 | 9.26 | 9.26 | -0.08 (-0.86%) | 2,823,534 |
| 24 Dec 2009 | CNY | 9.1 | 9.38 | 8.86 | 9.34 | 9.34 | +0.13 (+1.41%) | 5,113,546 |
| 23 Dec 2009 | CNY | 8.93 | 9.29 | 8.8 | 9.21 | 9.21 | +0.33 (+3.72%) | 5,776,188 |
| 22 Dec 2009 | CNY | 9.14 | 9.14 | 8.52 | 8.88 | 8.88 | -0.23 (-2.52%) | 4,656,564 |
| 21 Dec 2009 | CNY | 9.05 | 9.26 | 8.89 | 9.11 | 9.11 | -0.04 (-0.44%) | 3,251,157 |
| 18 Dec 2009 | CNY | 9.86 | 9.87 | 9.13 | 9.15 | 9.15 | -0.91 (-9.05%) | 5,479,745 |
| 17 Dec 2009 | CNY | 9.81 | 10.2 | 9.74 | 10.06 | 10.06 | +0.32 (+3.29%) | 6,419,428 |
| 16 Dec 2009 | CNY | 9.88 | 9.93 | 9.72 | 9.74 | 9.74 | -0.2 (-2.01%) | 3,945,297 |
| 15 Dec 2009 | CNY | 9.81 | 10.05 | 9.7 | 9.94 | 9.94 | +0.02 (+0.20%) | 4,565,553 |
| 14 Dec 2009 | CNY | 10.2 | 10.35 | 9.71 | 9.92 | 9.92 | -0.32 (-3.13%) | 5,026,484 |
| 11 Dec 2009 | CNY | 10.31 | 10.47 | 10.09 | 10.24 | 10.24 | +0.04 (+0.39%) | 5,912,013 |
| 10 Dec 2009 | CNY | 10.22 | 10.55 | 10.01 | 10.2 | 10.2 | -0.05 (-0.49%) | 6,368,865 |
| 9 Dec 2009 | CNY | 10.54 | 10.62 | 10.11 | 10.25 | 10.25 | -0.52 (-4.83%) | 10,259,725 |
| 8 Dec 2009 | CNY | 10.73 | 11.21 | 10.63 | 10.77 | 10.77 | -0.48 (-4.27%) | 19,855,003 |
| 7 Dec 2009 | CNY | 10.46 | 11.46 | 10.12 | 11.25 | 11.25 | +0.83 (+7.97%) | 35,715,292 |
| 4 Dec 2009 | CNY | 9.65 | 10.42 | 9.65 | 10.42 | 10.42 | +0.95 (+10.03%) | 15,264,581 |
| 3 Dec 2009 | CNY | 9.44 | 9.5 | 9.2 | 9.47 | 9.47 | +0.03 (+0.32%) | 4,509,541 |
| 2 Dec 2009 | CNY | 9.4 | 9.63 | 9.33 | 9.44 | 9.44 | +0.04 (+0.43%) | 5,836,424 |
| 1 Dec 2009 | CNY | 9.06 | 9.49 | 9.02 | 9.4 | 9.4 | +0.21 (+2.29%) | 4,788,260 |
| 30 Nov 2009 | CNY | 8.83 | 9.2 | 8.77 | 9.19 | 9.19 | +0.37 (+4.20%) | 4,303,100 |
